ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067310/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160620,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12570,560,2,4.66,70344633930,5469502,611.42,12150,13300,12120,15610,8410,12010,12862.06,12.23,0,79103,12270,12140,11970,11840,11670,12205,11905,331,3600,500,8640,10,1,66271949,8330,-51.52,1.92,12,8.25,-244.00,6532.00,29492,20240404,-57.38,8320,20241209,51.08,13300,-5.49,20250219,9030,39.20,20250102,34500,-63.57,20240404,8320,51.08,20241209,4.88,N,067310,500,331 억,,8101788,N,N,27233,N,00,N
20250219,150622,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12580,570,2,4.75,68246068640,5302769,592.78,12150,13300,12120,15610,8410,12010,12869.93,12.23,0,39143,12270,12140,11970,11840,11670,12205,11905,331,3600,500,8640,10,1,66271949,8337,-51.56,1.93,12,8.00,-244.00,6532.00,29492,20240404,-57.34,8320,20241209,51.20,13300,-5.41,20250219,9030,39.31,20250102,34500,-63.54,20240404,8320,51.20,20241209,4.88,N,067310,500,331 억,,8101788,N,N,14977,N,00,N
20250219,140619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12590,580,2,4.83,65352458670,5072434,567.03,12150,13300,12120,15610,8410,12010,12883.88,12.23,0,62095,12270,12140,11970,11840,11670,12205,11905,331,3600,500,8640,10,1,66271949,8344,-51.60,1.93,12,7.65,-244.00,6532.00,29492,20240404,-57.31,8320,20241209,51.32,13300,-5.34,20250219,9030,39.42,20250102,34500,-63.51,20240404,8320,51.32,20241209,4.88,N,067310,500,331 억,,8101788,N,N,14977,N,00,N
20250219,130620,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12580,570,2,4.75,62992515680,4884737,546.05,12150,13300,12120,15610,8410,12010,12895.82,12.23,0,105618,12270,12140,11970,11840,11670,12205,11905,331,3600,500,8640,10,1,66271949,8337,-51.56,1.93,12,7.37,-244.00,6532.00,29492,20240404,-57.34,8320,20241209,51.20,13300,-5.41,20250219,9030,39.31,20250102,34500,-63.54,20240404,8320,51.20,20241209,4.88,N,067310,500,331 억,,8101788,N,N,14977,N,00,N
20250219,120619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12720,710,2,5.91,58911366760,4560951,509.85,12150,13300,12120,15610,8410,12010,12916.51,12.23,0,205030,12270,12140,11970,11840,11670,12205,11905,331,3600,500,8640,10,1,66271949,8430,-52.13,1.95,12,6.88,-244.00,6532.00,29492,20240404,-56.87,8320,20241209,52.88,13300,-4.36,20250219,9030,40.86,20250102,34500,-63.13,20240404,8320,52.88,20241209,4.88,N,067310,500,331 억,,8101788,N,N,14977,N,00,N
20250219,110620,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12800,790,2,6.58,56373873370,4361920,487.61,12150,13300,12120,15610,8410,12010,12924.14,12.23,0,244321,12270,12140,11970,11840,11670,12205,11905,331,3600,500,8640,10,1,66271949,8483,-52.46,1.96,12,6.58,-244.00,6532.00,29492,20240404,-56.60,8320,20241209,53.85,13300,-3.76,20250219,9030,41.75,20250102,34500,-62.90,20240404,8320,53.85,20241209,4.88,N,067310,500,331 억,,8101788,N,N,14977,N,00,N
20250219,100620,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12960,950,2,7.91,46099331780,3562519,398.24,12150,13300,12120,15610,8410,12010,12940.15,12.23,0,249503,12270,12140,11970,11840,11670,12205,11905,331,3600,500,8640,10,1,66271949,8589,-53.11,1.98,12,5.38,-244.00,6532.00,29492,20240404,-56.06,8320,20241209,55.77,13300,-2.56,20250219,9030,43.52,20250102,34500,-62.43,20240404,8320,55.77,20241209,4.88,N,067310,500,331 억,,8101788,N,N,14977,N,00,N
20250219,090622,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12990,980,2,8.16,8773963120,691017,77.25,12150,13050,12120,15610,8410,12010,12697.37,12.23,0,220627,12270,12140,11970,11840,11670,12205,11905,331,3600,500,8640,10,1,66271949,8609,-53.24,1.99,12,1.04,-244.00,6532.00,29492,20240404,-55.95,8320,20241209,56.13,13050,-0.46,20250219,9030,43.85,20250102,34500,-62.35,20240404,8320,56.13,20241209,4.88,N,067310,500,331 억,,8101788,N,N,14977,N,00,N
20250218,160619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12010,80,2,0.67,10603430660,888492,85.41,11940,12100,11800,15500,8360,11930,11933.71,12.18,0,17075,12316,12122,11936,11742,11556,12220,11840,331,3570,500,8580,10,1,66271949,7959,-49.22,1.84,12,1.34,-244.00,6532.00,29492,20240404,-59.28,8320,20241209,44.35,12970,-7.40,20250116,9030,33.00,20250102,34500,-65.19,20240404,8320,44.35,20241209,4.75,N,067310,500,331 억,,8074105,N,N,14937,N,00,N
20250218,150619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11990,60,2,0.50,9219465350,773289,74.34,11940,12100,11800,15500,8360,11930,11922.40,12.18,0,9732,12316,12122,11936,11742,11556,12220,11840,331,3570,500,8580,10,1,66271949,7946,-49.14,1.84,12,1.17,-244.00,6532.00,29492,20240404,-59.34,8320,20241209,44.11,12970,-7.56,20250116,9030,32.78,20250102,34500,-65.25,20240404,8320,44.11,20241209,4.75,N,067310,500,331 억,,8074105,N,N,15432,N,00,N
20250218,140620,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11900,-30,5,-0.25,7995571550,670748,64.48,11940,12100,11800,15500,8360,11930,11920.37,12.18,0,-17803,12316,12122,11936,11742,11556,12220,11840,331,3570,500,8580,10,1,66271949,7886,-48.77,1.82,12,1.01,-244.00,6532.00,29492,20240404,-59.65,8320,20241209,43.03,12970,-8.25,20250116,9030,31.78,20250102,34500,-65.51,20240404,8320,43.03,20241209,4.75,N,067310,500,331 억,,8074105,N,N,15432,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160620 55 50.00 KSQ150 전기·전자 N N N Y 50 N 12570 560 2 4.66 70344633930 5469502 611.42 12150 13300 12120 15610 8410 12010 12862.06 12.23 0 79103 12270 12140 11970 11840 11670 12205 11905 331 3600 500 8640 10 1 66271949 8330 -51.52 1.92 12 8.25 -244.00 6532.00 29492 20240404 -57.38 8320 20241209 51.08 13300 -5.49 20250219 9030 39.20 20250102 34500 -63.57 20240404 8320 51.08 20241209 4.88 N 067310 500 331 억 8101788 N N 27233 N 00 N
3 20250219 150622 55 50.00 KSQ150 전기·전자 N N N Y 50 N 12580 570 2 4.75 68246068640 5302769 592.78 12150 13300 12120 15610 8410 12010 12869.93 12.23 0 39143 12270 12140 11970 11840 11670 12205 11905 331 3600 500 8640 10 1 66271949 8337 -51.56 1.93 12 8.00 -244.00 6532.00 29492 20240404 -57.34 8320 20241209 51.20 13300 -5.41 20250219 9030 39.31 20250102 34500 -63.54 20240404 8320 51.20 20241209 4.88 N 067310 500 331 억 8101788 N N 14977 N 00 N
4 20250219 140619 55 50.00 KSQ150 전기·전자 N N N Y 50 N 12590 580 2 4.83 65352458670 5072434 567.03 12150 13300 12120 15610 8410 12010 12883.88 12.23 0 62095 12270 12140 11970 11840 11670 12205 11905 331 3600 500 8640 10 1 66271949 8344 -51.60 1.93 12 7.65 -244.00 6532.00 29492 20240404 -57.31 8320 20241209 51.32 13300 -5.34 20250219 9030 39.42 20250102 34500 -63.51 20240404 8320 51.32 20241209 4.88 N 067310 500 331 억 8101788 N N 14977 N 00 N
5 20250219 130620 55 50.00 KSQ150 전기·전자 N N N Y 50 N 12580 570 2 4.75 62992515680 4884737 546.05 12150 13300 12120 15610 8410 12010 12895.82 12.23 0 105618 12270 12140 11970 11840 11670 12205 11905 331 3600 500 8640 10 1 66271949 8337 -51.56 1.93 12 7.37 -244.00 6532.00 29492 20240404 -57.34 8320 20241209 51.20 13300 -5.41 20250219 9030 39.31 20250102 34500 -63.54 20240404 8320 51.20 20241209 4.88 N 067310 500 331 억 8101788 N N 14977 N 00 N
6 20250219 120619 55 50.00 KSQ150 전기·전자 N N N Y 50 N 12720 710 2 5.91 58911366760 4560951 509.85 12150 13300 12120 15610 8410 12010 12916.51 12.23 0 205030 12270 12140 11970 11840 11670 12205 11905 331 3600 500 8640 10 1 66271949 8430 -52.13 1.95 12 6.88 -244.00 6532.00 29492 20240404 -56.87 8320 20241209 52.88 13300 -4.36 20250219 9030 40.86 20250102 34500 -63.13 20240404 8320 52.88 20241209 4.88 N 067310 500 331 억 8101788 N N 14977 N 00 N
7 20250219 110620 55 50.00 KSQ150 전기·전자 N N N Y 50 N 12800 790 2 6.58 56373873370 4361920 487.61 12150 13300 12120 15610 8410 12010 12924.14 12.23 0 244321 12270 12140 11970 11840 11670 12205 11905 331 3600 500 8640 10 1 66271949 8483 -52.46 1.96 12 6.58 -244.00 6532.00 29492 20240404 -56.60 8320 20241209 53.85 13300 -3.76 20250219 9030 41.75 20250102 34500 -62.90 20240404 8320 53.85 20241209 4.88 N 067310 500 331 억 8101788 N N 14977 N 00 N
8 20250219 100620 55 50.00 KSQ150 전기·전자 N N N Y 50 N 12960 950 2 7.91 46099331780 3562519 398.24 12150 13300 12120 15610 8410 12010 12940.15 12.23 0 249503 12270 12140 11970 11840 11670 12205 11905 331 3600 500 8640 10 1 66271949 8589 -53.11 1.98 12 5.38 -244.00 6532.00 29492 20240404 -56.06 8320 20241209 55.77 13300 -2.56 20250219 9030 43.52 20250102 34500 -62.43 20240404 8320 55.77 20241209 4.88 N 067310 500 331 억 8101788 N N 14977 N 00 N
9 20250219 090622 55 50.00 KSQ150 전기·전자 N N N Y 50 N 12990 980 2 8.16 8773963120 691017 77.25 12150 13050 12120 15610 8410 12010 12697.37 12.23 0 220627 12270 12140 11970 11840 11670 12205 11905 331 3600 500 8640 10 1 66271949 8609 -53.24 1.99 12 1.04 -244.00 6532.00 29492 20240404 -55.95 8320 20241209 56.13 13050 -0.46 20250219 9030 43.85 20250102 34500 -62.35 20240404 8320 56.13 20241209 4.88 N 067310 500 331 억 8101788 N N 14977 N 00 N
10 20250218 160619 55 50.00 KSQ150 전기·전자 N N N Y 50 N 12010 80 2 0.67 10603430660 888492 85.41 11940 12100 11800 15500 8360 11930 11933.71 12.18 0 17075 12316 12122 11936 11742 11556 12220 11840 331 3570 500 8580 10 1 66271949 7959 -49.22 1.84 12 1.34 -244.00 6532.00 29492 20240404 -59.28 8320 20241209 44.35 12970 -7.40 20250116 9030 33.00 20250102 34500 -65.19 20240404 8320 44.35 20241209 4.75 N 067310 500 331 억 8074105 N N 14937 N 00 N
11 20250218 150619 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11990 60 2 0.50 9219465350 773289 74.34 11940 12100 11800 15500 8360 11930 11922.40 12.18 0 9732 12316 12122 11936 11742 11556 12220 11840 331 3570 500 8580 10 1 66271949 7946 -49.14 1.84 12 1.17 -244.00 6532.00 29492 20240404 -59.34 8320 20241209 44.11 12970 -7.56 20250116 9030 32.78 20250102 34500 -65.25 20240404 8320 44.11 20241209 4.75 N 067310 500 331 억 8074105 N N 15432 N 00 N
12 20250218 140620 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11900 -30 5 -0.25 7995571550 670748 64.48 11940 12100 11800 15500 8360 11930 11920.37 12.18 0 -17803 12316 12122 11936 11742 11556 12220 11840 331 3570 500 8580 10 1 66271949 7886 -48.77 1.82 12 1.01 -244.00 6532.00 29492 20240404 -59.65 8320 20241209 43.03 12970 -8.25 20250116 9030 31.78 20250102 34500 -65.51 20240404 8320 43.03 20241209 4.75 N 067310 500 331 억 8074105 N N 15432 N 00 N